Indicators

Select Dividend Ishares ETF (NY: DVY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.62	25.99	25.54	25.62	757,126	-0.28(-1.07%)
May 27, 2010	25.44	25.91	25.41	25.90	703,856	+0.78(+3.09%)
May 26, 2010	25.28	25.55	25.08	25.13	1,171,917	-0.06(-0.25%)
May 25, 2010	24.73	25.19	24.44	25.19	1,385,314	-0.09(-0.37%)
May 24, 2010	25.46	25.61	25.24	25.28	787,096	-0.19(-0.75%)
May 21, 2010	25.05	25.53	24.82	25.47	1,400,031	+0.13(+0.53%)
May 20, 2010	25.48	25.81	25.33	25.34	1,794,972	-0.95(-3.62%)
May 19, 2010	26.39	26.52	26.01	26.29	988,386	-0.22(-0.83%)
May 18, 2010	26.93	27.11	26.48	26.51	931,096	-0.31(-1.15%)
May 17, 2010	26.77	26.89	26.35	26.82	1,269,514	+0.09(+0.35%)
May 14, 2010	26.73	27.01	26.54	26.73	864,355	-0.40(-1.47%)
May 13, 2010	27.28	27.41	27.07	27.13	1,366,143	-0.19(-0.70%)
May 12, 2010	27.08	27.34	26.97	27.32	804,581	+0.38(+1.40%)
May 11, 2010	27.05	27.26	26.94	26.94	980,301	+0.03(+0.13%)
May 10, 2010	26.68	26.92	26.62	26.91	1,185,208	+1.06(+4.11%)
May 07, 2010	26.05	26.33	25.58	25.84	2,093,738	+2.20(+9.29%)
May 06, 2010	26.22	27.22	9.858	23.65	7,920	-3.40(-12.58%)
May 05, 2010	27.14	27.22	26.94	27.05	1,634,209	-0.21(-0.77%)
May 04, 2010	27.61	27.61	27.12	27.26	1,233,922	-0.63(-2.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.